4008東証P貸借
業種 化学
住友精化 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/01/15) | 4,100 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/01/15) | 4,845 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,080 | 5,150 | 4,980 | 5,120 | +40 | +0.8 | 119,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 3/31 | 4,325 | +0.1 | 4,340 | 259,700 | 27,900 | 164,200 | 5.89 |
| 3/24 | 4,320 | -1.8 | 4,314 | 180,300 | 28,200 | 170,500 | 6.05 |
| 3/17 | 4,400 | -4.0 | 4,387 | 380,300 | 30,500 | 183,800 | 6.03 |
| 3/10 | 4,585 | +0.4 | 4,608 | 276,000 | 33,000 | 167,600 | 5.08 |
| 3/3 | 4,565 | +6.9 | 4,444 | 432,900 | 32,800 | 165,800 | 5.05 |
| 2/24 | 4,270 | +2.6 | 4,289 | 321,500 | 29,000 | 136,400 | 4.70 |
| 2/17 | 4,160 | +3.6 | 4,136 | 370,100 | 28,000 | 145,800 | 5.21 |
| 2/10 | 4,015 | +0.1 | 4,039 | 496,300 | 26,100 | 141,500 | 5.42 |
| 2/3 | 4,010 | -2.1 | 4,108 | 305,000 | 29,300 | 108,100 | 3.69 |
| 1/27 | 4,095 | +2.1 | 4,100 | 315,800 | 36,300 | 105,700 | 2.91 |
| 1/20 | 4,010 | +0.5 | 3,949 | 213,200 | 37,900 | 101,400 | 2.68 |
| 1/13 | 3,990 | +1.9 | 3,993 | 219,800 | 38,900 | 93,500 | 2.40 |
| 1/6 | 3,915 | -3.9 | 3,918 | 205,400 | 38,000 | 80,300 | 2.11 |
| 12/30 | 4,075 | +1.9 | 4,090 | 247,700 | 39,900 | 72,200 | 1.81 |
| 12/23 | 4,000 | -5.2 | 4,064 | 290,100 | 44,200 | 99,400 | 2.25 |
| 12/16 | 4,220 | -0.6 | 4,235 | 242,800 | 62,100 | 111,900 | 1.80 |
| 12/9 | 4,245 | -0.6 | 4,279 | 237,900 | 66,100 | 106,700 | 1.61 |
| 12/2 | 4,270 | -1.7 | 4,245 | 342,900 | 67,600 | 115,200 | 1.70 |
| 11/25 | 4,345 | +10.3 | 4,157 | 372,100 | 77,600 | 150,000 | 1.93 |
| 11/18 | 3,940 | +5.9 | 3,797 | 477,800 | 68,500 | 198,700 | 2.90 |
| 11/11 | 3,720 | +25.2 | 3,611 | 2,491,300 | 80,900 | 279,600 | 3.46 |
| 11/4 | 2,971 | +2.5 | 2,969 | 128,300 | 800 | 30,500 | 38.13 |
| 10/28 | 2,900 | -2.9 | 2,952 | 171,500 | 700 | 27,400 | 39.14 |
| 10/21 | 2,987 | -1.3 | 3,016 | 68,500 | 1,000 | 22,000 | 22.00 |
| 10/14 | 3,025 | -1.6 | 3,018 | 78,500 | 1,500 | 21,200 | 14.13 |
| 10/7 | 3,075 | +2.6 | 3,098 | 98,100 | 1,300 | 20,500 | 15.77 |
| 9/30 | 2,996 | -4.1 | 3,017 | 150,000 | 1,500 | 21,400 | 14.27 |
| 9/22 | 3,125 | -5.9 | 3,196 | 77,500 | 9,100 | 22,300 | 2.45 |
| 9/16 | 3,320 | +1.8 | 3,347 | 126,800 | 4,200 | 19,200 | 4.57 |
| 9/9 | 3,260 | +5.7 | 3,157 | 89,400 | 3,300 | 24,400 | 7.39 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて